Marchés français ouverture 2 h 55 min

iShares Latin America 40 ETF (ILF)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
25,17+0,54 (+2,19 %)
À la clôture : 01:00PM EDT
25,28 +0,11 (+0,44 %)
Échanges après Bourse : 04:49PM EDT
Durée:
04 juil. 2023 - 04 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 juil. 202424,9525,2724,9425,1725,17613 700
02 juil. 202424,6624,8124,4824,6324,63530 600
01 juil. 202424,8024,9524,6324,6424,64599 500
28 juin 202424,7224,8924,6024,7624,761 373 500
27 juin 202424,7524,8724,6024,8124,811 246 500
26 juin 202424,5224,7424,4924,7224,72641 400
25 juin 202424,9624,9624,7224,8524,85627 600
24 juin 202424,9225,2024,9024,9524,951 022 700
21 juin 202424,6424,8324,6424,7724,771 377 000
20 juin 202424,5024,8424,5024,6524,651 033 300
18 juin 202424,3424,7024,3424,4724,471 435 200
17 juin 202424,1524,2924,0624,2924,291 265 300
14 juin 202424,3824,4524,1224,2924,291 957 800
13 juin 202424,4724,5424,2324,4024,401 346 500
12 juin 202424,7524,8224,3224,4024,401 858 600
11 juin 202424,8824,9124,6924,7824,781 824 100
11 juin 20240.662 Dividende
10 juin 202425,3525,6325,3525,6024,943 035 700
07 juin 202426,3126,3825,5925,6424,981 006 700
06 juin 202426,5326,8526,4226,5525,862 724 500
05 juin 202426,2526,4526,1626,3425,66818 300
04 juin 202426,0826,1425,9326,0925,422 758 100
03 juin 202426,8526,8526,1326,2825,601 991 700
31 mai 202427,0227,1426,8327,0626,361 391 400
30 mai 202427,0027,2927,0027,1826,48802 500
29 mai 202427,1627,2126,9927,0926,391 384 600
28 mai 202427,6727,8027,5127,5926,88876 900
24 mai 202427,6827,7027,4827,4926,78634 000
23 mai 202427,9027,9727,5227,5626,85903 600
22 mai 202428,0628,1627,7227,8027,081 333 400
21 mai 202428,4628,5128,2728,3327,60404 700
20 mai 202428,4028,6228,3028,4727,73413 400
17 mai 202428,3928,5328,3028,4927,75848 500
16 mai 202428,4628,5328,2828,3327,60738 700
15 mai 202428,3428,5728,1528,4427,70764 100
14 mai 202428,4428,5628,4328,4927,75656 200
13 mai 202428,6328,7928,4028,4627,722 293 600
10 mai 202428,7028,7928,4328,4327,69733 200
09 mai 202428,2428,6028,1528,5427,80942 700
08 mai 202428,3128,6228,3028,6027,86785 800
07 mai 202428,4928,6928,4928,6127,87902 500
06 mai 202428,2428,5028,2428,4627,72665 600
03 mai 202428,3428,3528,1028,2627,53671 600
02 mai 202427,9127,9527,7427,8427,121 116 300
01 mai 202427,5227,8027,2727,4526,741 397 900
30 avr. 202427,8127,8427,3827,3826,67770 700
29 avr. 202427,9028,0527,8928,0227,301 086 300
26 avr. 202427,5027,8627,5027,7627,04588 000
25 avr. 202426,8827,3126,8727,2526,551 022 900
24 avr. 202427,4727,4727,1227,3126,60547 400
23 avr. 202427,1227,6227,1227,4926,781 267 400
22 avr. 202426,9927,3226,9127,3026,59564 300
19 avr. 202426,7827,1326,7527,0726,371 429 700
18 avr. 202426,9127,0626,5926,7526,06870 400
17 avr. 202426,9127,0926,6126,8126,121 664 600
16 avr. 202426,7626,9526,6026,7026,011 309 800
15 avr. 202427,5927,6227,1927,2426,541 230 600
12 avr. 202428,0028,1027,5627,6526,931 273 400
11 avr. 202428,2828,3228,0928,2127,48693 100
10 avr. 202428,4928,5828,1828,2627,531 574 000
09 avr. 202428,8629,0528,7228,8828,132 039 000
08 avr. 202428,4028,7828,4028,7227,98430 200
05 avr. 202428,3328,3328,1128,2727,54799 600
04 avr. 202428,5628,8928,2128,2327,501 208 700
03 avr. 202428,1228,4828,0028,3127,581 204 500
02 avr. 202428,2028,3528,1028,2827,551 036 400
01 avr. 202428,4828,5227,9728,0827,35557 000
28 mars 202428,2828,5228,2828,4427,70414 700
27 mars 202428,2028,3828,0728,3427,61643 800
26 mars 202428,1428,2428,0128,1827,45498 900
25 mars 202428,0628,2228,0428,0927,36330 300
22 mars 202428,2228,2328,0128,0627,33592 600
21 mars 202428,5628,5628,2928,3027,57666 800
20 mars 202427,8328,5127,7328,4827,74788 900
19 mars 202427,8327,9327,7127,7327,01831 300
18 mars 202428,1128,1627,7427,9227,201 386 500
15 mars 202428,0028,0927,8627,9327,211 363 400
14 mars 202428,2028,2527,9728,0927,361 593 200
13 mars 202427,8928,3027,8928,1827,451 180 500
12 mars 202427,9027,9527,7127,8927,171 455 800
11 mars 202427,5227,8427,5227,7227,002 058 000
08 mars 202427,7527,9327,6727,6926,971 369 300
07 mars 202428,2728,3528,2028,2827,55975 800
06 mars 202428,2728,3628,1628,2527,521 074 500
05 mars 202428,0928,1427,9427,9827,261 253 500
04 mars 202428,2528,2528,0928,1327,40970 300
01 mars 202428,2628,4328,0528,2827,55923 500
29 févr. 202428,1028,2228,0428,0927,361 415 400
28 févr. 202428,4328,6128,1228,1927,461 275 500
27 févr. 202428,5428,7828,4528,7227,981 189 300
26 févr. 202428,1828,2728,0928,2227,491 436 200
23 févr. 202428,2828,3928,0828,1627,431 304 200
22 févr. 202428,6728,6728,4428,4627,721 800 800
21 févr. 202428,6028,6228,4128,5527,81968 900
20 févr. 202428,6528,6628,4628,5727,83783 500
16 févr. 202428,2428,4628,1728,3727,641 811 000
15 févr. 202428,0128,2528,0028,2227,49727 500
14 févr. 202427,9328,1427,8927,9827,261 417 900
13 févr. 202427,9828,0027,5127,6526,931 043 700
12 févr. 202427,9828,4027,9828,2527,521 074 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...